Australia Markets closed

EMX Royalty Corporation (6E9.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.7700+0.0280 (+1.61%)
At close: 08:00AM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 May 20221.77001.77001.77001.77001.7700-
26 May 20221.74201.74201.74201.74201.7420-
25 May 20221.78201.78201.78201.78201.7820-
24 May 20221.70001.70001.70001.70001.7000-
23 May 20221.71601.71601.71601.71601.7160-
20 May 20221.79801.79801.79801.79801.7980200
19 May 20221.69401.69401.69401.69401.6940-
18 May 20221.81001.81001.81001.81001.8100-
17 May 20221.76001.76001.76001.76001.76002,000
16 May 20221.80801.80801.80801.80801.8080-
13 May 20221.75201.79001.75201.79001.7900600
12 May 20221.78001.78001.78001.78001.7800-
11 May 20221.62001.62001.62001.62001.6200-
10 May 20221.70801.76201.70801.76201.762060
09 May 20221.81801.82001.81801.82001.8200450
06 May 20221.87001.87001.87001.87001.8700-
05 May 20221.92001.92001.87201.87201.8720350
04 May 20221.85601.85601.85601.85601.8560-
03 May 20221.84801.84801.84801.84801.8480-
02 May 20221.90201.90201.90201.90201.9020-
29 Apr 20221.86801.86801.86801.86801.8680-
28 Apr 20221.84601.84601.84601.84601.8460-
27 Apr 20221.82601.82601.82601.82601.8260-
26 Apr 20221.85201.85201.85201.85201.8520-
25 Apr 20221.99401.99401.99401.99401.9940-
22 Apr 20221.99001.99401.99001.99401.9940100
21 Apr 20222.04502.04502.04502.04502.0450-
20 Apr 20222.02002.02002.02002.02002.0200-
19 Apr 20222.10002.14002.09502.09502.09502,800
14 Apr 20221.88001.95401.88001.93801.938010,000
13 Apr 20221.87801.87801.87801.87801.8780-
12 Apr 20221.88401.88401.88401.88401.8840-
11 Apr 20221.95201.95201.95201.95201.9520-
08 Apr 20221.87601.87601.87601.87601.8760-
07 Apr 20221.87601.87601.87601.87601.8760-
06 Apr 20221.92601.92601.92601.92601.9260-
05 Apr 20221.95402.00001.95401.99001.99006,800
04 Apr 20221.97801.97801.89601.97001.9700220
01 Apr 20221.94001.94001.94001.94001.9400-
31 Mar 20221.95801.95801.95801.95801.9580-
30 Mar 20221.97601.97601.97601.97601.9760-
29 Mar 20222.05002.05001.96201.96201.96205,500
28 Mar 20222.12002.12002.12002.12002.1200-
25 Mar 20222.14502.14502.14502.14502.1450-
24 Mar 20222.10002.14002.10002.14002.1400150
23 Mar 20222.06002.06002.06002.06002.0600-
22 Mar 20222.04002.04002.04002.04002.0400-
21 Mar 20222.08502.08502.08502.08502.0850-
18 Mar 20222.07502.07502.02502.02502.02507,100
17 Mar 20222.03002.03002.03002.03002.0300-
16 Mar 20221.97601.97601.97601.97601.9760-
15 Mar 20221.95002.02501.94802.02502.0250800
14 Mar 20222.04502.05502.00502.00502.00505,193
11 Mar 20222.04502.09502.04502.09502.0950388
10 Mar 20222.14502.14502.00002.07002.0700153,221
09 Mar 20222.22502.24502.21502.21502.2150790
08 Mar 20222.27002.27002.27002.27002.2700-
07 Mar 20222.22502.45502.22502.45502.455020,870
04 Mar 20222.18502.18502.18502.18502.1850-
03 Mar 20222.16002.16002.16002.16002.1600-
02 Mar 20222.12502.12502.12502.12502.1250-
01 Mar 20222.08002.08002.08002.08002.0800-
28 Feb 20221.97201.97201.97201.97201.9720-
25 Feb 20221.91601.96001.91601.96001.96001,500
24 Feb 20221.97001.97001.97001.97001.9700-
23 Feb 20221.99401.99401.99401.99401.9940-
22 Feb 20222.11002.11002.07002.10002.10007,200
21 Feb 20222.11002.11002.11002.11002.1100200
18 Feb 20222.02002.14502.02002.14502.14502,500
17 Feb 20221.99002.05501.99002.05502.055031,225
16 Feb 20221.94201.94201.94201.94201.9420-
15 Feb 20222.01002.01002.01002.01002.0100-
14 Feb 20221.86601.86601.86601.86601.8660-
11 Feb 20221.80001.80001.80001.80001.8000-
10 Feb 20221.81801.81801.81801.81801.8180-
09 Feb 20221.77401.77401.77401.77401.7740-
08 Feb 20221.81801.81801.81801.81801.8180-
07 Feb 20221.75401.75401.75401.75401.7540-
04 Feb 20221.79201.79201.79201.79201.7920-
03 Feb 20221.81401.81401.81401.81401.8140-
02 Feb 20221.80801.80801.80801.80801.8080-
01 Feb 20221.80401.80401.80401.80401.8040-
31 Jan 20221.76201.76201.76201.76201.7620-
28 Jan 20221.68601.68601.68601.68601.6860-
27 Jan 20221.75401.80401.71001.71001.71003,250
26 Jan 20221.86401.86401.86401.86401.8640-
25 Jan 20221.88801.88801.88201.88201.88202,290
24 Jan 20221.88801.88801.82001.82001.82002,000
21 Jan 20222.00502.00501.95201.95201.952030
20 Jan 20221.93602.02501.93602.02502.02504,000
19 Jan 20221.86001.86001.86001.86001.8600-
18 Jan 20221.91401.91401.91401.91401.9140-
17 Jan 20221.91201.91201.91201.91201.9120-
14 Jan 20221.91601.93401.86001.86001.86003,928
13 Jan 20221.93801.93801.93801.93801.9380-
12 Jan 20221.82401.98401.82401.98401.98404,000
11 Jan 20221.77001.77001.77001.77001.7700-
10 Jan 20221.77001.77001.77001.77001.7700-
07 Jan 20221.86601.86601.86601.86601.8660-
06 Jan 20221.87201.87201.82201.82201.8220-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...